Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 47,80 | -3,90 % | CNY 49,74 | CNY 50,33 | CNY 47,41 | 9,91M |
| 2026-09-29 | CNY 49,74 | -3,64 % | CNY 50,00 | CNY 52,20 | CNY 49,11 | 11,75M |
| 2026-09-28 | CNY 51,62 | -11,93 % | CNY 56,00 | CNY 58,00 | CNY 47,30 | 19,11M |
| 2026-09-24 | CNY 58,61 | +2,50 % | CNY 58,00 | CNY 62,95 | CNY 54,66 | 22,98M |
| 2026-09-23 | CNY 57,18 | +20,00 % | CNY 47,67 | CNY 57,18 | CNY 46,90 | 14,20M |
| 2026-09-22 | CNY 47,65 | 0,00 % | CNY 49,10 | CNY 50,00 | CNY 47,28 | 8,55M |
| 2026-09-21 | CNY 47,65 | +8,07 % | CNY 44,50 | CNY 48,64 | CNY 44,37 | 8,16M |
| 2026-09-18 | CNY 44,09 | +5,38 % | CNY 42,42 | CNY 44,33 | CNY 42,32 | 3,51M |
| 2026-09-17 | CNY 41,84 | -1,39 % | CNY 42,33 | CNY 42,90 | CNY 41,52 | 1,62M |
| 2026-09-16 | CNY 42,43 | +3,56 % | CNY 40,63 | CNY 43,00 | CNY 40,63 | 2,39M |
| 2026-09-15 | CNY 40,97 | -1,28 % | CNY 41,23 | CNY 41,99 | CNY 40,90 | 1,79M |
| 2026-09-14 | CNY 41,50 | +3,23 % | CNY 40,27 | CNY 41,99 | CNY 39,10 | 2,39M |
| 2026-09-11 | CNY 40,20 | -2,14 % | CNY 40,69 | CNY 40,95 | CNY 38,68 | 2,82M |
| 2026-09-10 | CNY 41,08 | -2,24 % | CNY 41,79 | CNY 41,88 | CNY 41,03 | 2,07M |
| 2026-09-09 | CNY 42,02 | -0,69 % | CNY 43,00 | CNY 43,50 | CNY 41,76 | 2,84M |
| 2026-09-08 | CNY 42,31 | -0,70 % | CNY 42,70 | CNY 43,54 | CNY 41,85 | 3,32M |
| 2026-09-07 | CNY 42,61 | +6,13 % | CNY 40,65 | CNY 42,86 | CNY 40,10 | 4,30M |
| 2026-09-04 | CNY 40,15 | -2,19 % | CNY 41,16 | CNY 42,57 | CNY 39,50 | 3,68M |
| 2026-09-03 | CNY 41,05 | -0,44 % | CNY 41,68 | CNY 41,95 | CNY 40,71 | 2,59M |
| 2026-09-02 | CNY 41,23 | -1,79 % | CNY 41,45 | CNY 41,78 | CNY 40,90 | 2,70M |
| 2026-09-01 | CNY 41,98 | -4,18 % | CNY 44,00 | CNY 44,17 | CNY 41,72 | 3,13M |
| 2026-08-31 | CNY 43,81 | +2,74 % | CNY 41,70 | CNY 43,95 | CNY 41,70 | 2,83M |
| 2026-08-28 | CNY 42,64 | -2,04 % | CNY 43,50 | CNY 44,75 | CNY 42,62 | 3,40M |
| 2026-08-27 | CNY 43,53 | +2,57 % | CNY 42,60 | CNY 43,79 | CNY 41,84 | 4,06M |
| 2026-08-26 | CNY 42,44 | -2,73 % | CNY 43,51 | CNY 44,00 | CNY 41,22 | 4,18M |
| 2026-08-25 | CNY 43,63 | +1,58 % | CNY 42,30 | CNY 43,95 | CNY 40,88 | 3,57M |
| 2026-08-24 | CNY 42,95 | -4,17 % | CNY 44,23 | CNY 44,41 | CNY 41,73 | 3,57M |
| 2026-08-21 | CNY 44,82 | -0,47 % | CNY 44,30 | CNY 45,96 | CNY 43,55 | 3,84M |
| 2026-08-20 | CNY 45,03 | +2,83 % | CNY 44,78 | CNY 45,70 | CNY 43,01 | 4,97M |
| 2026-08-19 | CNY 43,79 | -9,49 % | CNY 47,00 | CNY 47,47 | CNY 43,61 | 6,50M |
| 2026-08-18 | CNY 48,38 | +3,95 % | CNY 47,01 | CNY 49,80 | CNY 46,30 | 7,73M |
| 2026-08-17 | CNY 46,54 | +4,73 % | CNY 45,00 | CNY 46,54 | CNY 44,43 | 3,56M |
| 2026-08-14 | CNY 44,44 | +2,73 % | CNY 43,50 | CNY 44,50 | CNY 43,50 | 2,84M |
| 2026-08-13 | CNY 43,26 | -2,02 % | CNY 45,00 | CNY 45,57 | CNY 43,00 | 3,80M |
| 2026-08-12 | CNY 44,15 | +1,96 % | CNY 43,54 | CNY 44,91 | CNY 42,88 | 3,31M |
| 2026-08-11 | CNY 43,30 | -0,60 % | CNY 43,53 | CNY 43,69 | CNY 42,40 | 2,96M |
| 2026-08-10 | CNY 43,56 | -1,74 % | CNY 44,34 | CNY 45,39 | CNY 42,79 | 3,85M |
| 2026-08-07 | CNY 44,33 | +1,23 % | CNY 43,55 | CNY 44,80 | CNY 42,64 | 3,97M |
| 2026-08-06 | CNY 43,79 | +1,81 % | CNY 42,59 | CNY 44,49 | CNY 41,80 | 3,89M |
| 2026-08-05 | CNY 43,01 | +6,36 % | CNY 39,93 | CNY 44,58 | CNY 39,84 | 6,17M |
| 2026-08-04 | CNY 40,44 | +8,97 % | CNY 37,31 | CNY 40,92 | CNY 37,31 | 4,96M |
| 2026-08-03 | CNY 37,11 | -4,23 % | CNY 38,47 | CNY 38,94 | CNY 36,77 | 4,78M |
| 2026-07-31 | CNY 38,75 | +4,19 % | CNY 39,58 | CNY 41,21 | CNY 38,75 | 5,47M |
| 2026-07-30 | CNY 37,19 | -5,73 % | CNY 39,03 | CNY 39,54 | CNY 36,68 | 4,08M |
| 2026-07-29 | CNY 39,45 | -0,95 % | CNY 39,99 | CNY 40,45 | CNY 37,96 | 4,39M |
| 2026-07-28 | CNY 39,83 | -6,81 % | CNY 41,66 | CNY 42,50 | CNY 39,35 | 3,95M |
| 2026-07-27 | CNY 42,74 | +5,95 % | CNY 40,00 | CNY 42,76 | CNY 39,51 | 4,25M |
| 2026-07-24 | CNY 40,34 | -2,11 % | CNY 40,80 | CNY 41,54 | CNY 39,70 | 3,18M |
| 2026-07-23 | CNY 41,21 | -0,36 % | CNY 41,69 | CNY 42,66 | CNY 40,14 | 3,79M |
| 2026-07-22 | CNY 41,36 | -1,97 % | CNY 42,00 | CNY 43,18 | CNY 40,89 | 4,45M |
| 2026-07-21 | CNY 42,19 | +9,53 % | CNY 39,20 | CNY 42,29 | CNY 35,31 | 7,13M |
| 2026-07-20 | CNY 38,52 | -7,16 % | CNY 42,29 | CNY 43,22 | CNY 37,30 | 7,10M |
| 2026-07-17 | CNY 41,49 | -9,92 % | CNY 46,17 | CNY 46,65 | CNY 41,30 | 5,55M |
| 2026-07-16 | CNY 46,06 | -6,27 % | CNY 49,03 | CNY 49,13 | CNY 45,76 | 5,15M |
| 2026-07-15 | CNY 49,14 | -3,08 % | CNY 51,28 | CNY 51,63 | CNY 48,53 | 4,39M |
| 2026-07-14 | CNY 50,70 | +2,63 % | CNY 49,40 | CNY 51,43 | CNY 48,11 | 5,29M |
| 2026-07-13 | CNY 49,40 | -9,49 % | CNY 53,06 | CNY 54,43 | CNY 49,13 | 6,69M |
| 2026-07-10 | CNY 54,58 | -1,78 % | CNY 55,58 | CNY 58,88 | CNY 54,32 | 7,67M |
| 2026-07-09 | CNY 55,57 | -2,85 % | CNY 58,71 | CNY 59,20 | CNY 52,11 | 10,74M |
| 2026-07-08 | CNY 57,20 | -3,83 % | CNY 59,06 | CNY 61,58 | CNY 55,59 | 5,90M |
| 2026-07-07 | CNY 59,48 | -2,27 % | CNY 60,68 | CNY 61,76 | CNY 58,00 | 5,52M |
| 2026-07-06 | CNY 60,86 | -8,70 % | CNY 68,87 | CNY 69,58 | CNY 60,07 | 9,47M |
| 2026-07-03 | CNY 66,66 | -1,75 % | CNY 67,83 | CNY 71,20 | CNY 64,80 | 6,66M |
| 2026-07-02 | CNY 67,85 | -5,80 % | CNY 68,60 | CNY 72,88 | CNY 66,28 | 8,12M |
| 2026-07-01 | CNY 72,03 | -3,87 % | CNY 75,20 | CNY 78,00 | CNY 71,01 | 11,31M |
| 2026-06-30 | CNY 74,93 | +1,46 % | CNY 73,12 | CNY 74,93 | CNY 70,27 | 9,27M |
| 2026-06-29 | CNY 73,85 | +5,24 % | CNY 70,93 | CNY 76,31 | CNY 69,77 | 8,51M |
| 2026-06-26 | CNY 70,17 | -3,27 % | CNY 71,95 | CNY 74,95 | CNY 69,76 | 7,72M |
| 2026-06-25 | CNY 72,54 | -1,89 % | CNY 72,50 | CNY 75,30 | CNY 70,55 | 8,33M |
| 2026-06-24 | CNY 73,94 | +2,41 % | CNY 71,48 | CNY 74,00 | CNY 68,65 | 8,70M |
| 2026-06-23 | CNY 72,20 | -3,73 % | CNY 74,33 | CNY 74,68 | CNY 70,71 | 6,18M |
| 2026-06-22 | CNY 75,00 | -4,70 % | CNY 78,78 | CNY 81,80 | CNY 72,56 | 9,95M |
| 2026-06-18 | CNY 78,70 | +0,17 % | CNY 78,00 | CNY 79,93 | CNY 76,78 | 7,93M |
| 2026-06-17 | CNY 78,57 | -0,54 % | CNY 77,80 | CNY 79,95 | CNY 75,30 | 11,00M |
| 2026-06-16 | CNY 79,00 | +17,56 % | CNY 67,33 | CNY 80,64 | CNY 66,80 | 12,70M |
| 2026-06-15 | CNY 67,20 | +4,23 % | CNY 65,76 | CNY 67,60 | CNY 63,80 | 6,18M |
| 2026-06-12 | CNY 64,47 | -6,66 % | CNY 71,50 | CNY 72,00 | CNY 64,47 | 9,22M |
| 2026-06-11 | CNY 69,07 | -3,40 % | CNY 70,39 | CNY 71,48 | CNY 67,00 | 7,92M |
| 2026-06-10 | CNY 71,50 | +1,19 % | CNY 70,38 | CNY 74,33 | CNY 68,50 | 10,08M |
| 2026-06-09 | CNY 70,66 | +4,22 % | CNY 69,98 | CNY 72,49 | CNY 67,75 | 8,37M |
| 2026-06-08 | CNY 67,80 | +2,76 % | CNY 62,00 | CNY 71,30 | CNY 62,00 | 9,64M |
| 2026-06-05 | CNY 65,98 | -0,60 % | CNY 65,33 | CNY 70,18 | CNY 64,80 | 7,36M |
| 2026-06-04 | CNY 66,38 | +6,04 % | CNY 61,10 | CNY 67,80 | CNY 60,72 | 8,05M |
| 2026-06-03 | CNY 62,60 | +9,08 % | CNY 57,50 | CNY 65,12 | CNY 57,50 | 8,70M |
| 2026-06-02 | CNY 57,39 | +1,04 % | CNY 56,80 | CNY 59,17 | CNY 56,18 | 5,37M |
| 2026-06-01 | CNY 56,80 | -5,55 % | CNY 59,94 | CNY 60,69 | CNY 56,00 | 8,09M |
| 2026-05-29 | CNY 60,14 | -11,74 % | CNY 70,99 | CNY 71,50 | CNY 59,48 | 11,56M |
| 2026-05-28 | CNY 68,14 | +7,07 % | CNY 63,00 | CNY 69,63 | CNY 62,49 | 8,99M |
| 2026-05-27 | CNY 63,64 | +1,18 % | CNY 63,00 | CNY 67,94 | CNY 62,88 | 7,96M |
| 2026-05-26 | CNY 62,90 | -7,42 % | CNY 66,60 | CNY 67,25 | CNY 61,60 | 8,31M |